NASDAQ:AAL | Historical Stock Price | American Airlines Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.80$13.04$19.33$28.65$42.46$62.942013-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.68$30.314,396,800——
2019-12-30$28.30$29.914,940,300——
2019-12-27$28.44$30.068,416,500——
2019-12-26$29.67$31.364,746,500——
2019-12-24$29.18$30.842,373,600——
2019-12-23$29.30$30.979,291,100——
2019-12-20$29.04$30.6912,277,100——
2019-12-19$28.55$30.176,295,100——
2019-12-18$28.00$29.594,633,800——
2019-12-17$28.28$29.895,920,300——
2019-12-16$27.92$29.516,997,300——
2019-12-13$27.48$29.045,965,200——
2019-12-12$27.72$29.309,645,300——
2019-12-11$26.86$28.395,434,600——
2019-12-10$27.00$28.537,538,700——
2019-12-09$27.49$29.054,474,400——
2019-12-06$27.73$29.316,093,100——
2019-12-05$27.24$28.794,994,500——
2019-12-04$27.38$28.944,805,300——
2019-12-03$27.29$28.847,736,600——
2019-12-02$28.08$29.686,850,800——
2019-11-29$28.74$30.372,970,800——
2019-11-27$28.95$30.603,381,800——
2019-11-26$29.05$30.705,932,800——
2019-11-25$28.99$30.645,171,200——
2019-11-22$28.68$30.314,827,100——
2019-11-21$27.93$29.526,071,800——
2019-11-20$28.23$29.839,936,100——
2019-11-19$29.29$30.955,965,500——
2019-11-18$28.60$30.235,368,800——
2019-11-15$28.86$30.504,552,000——
2019-11-14$28.77$30.414,393,200——
2019-11-13$28.66$30.297,152,300——
2019-11-12$29.52$31.208,662,900——
2019-11-11$30.59$32.334,109,100——
2019-11-08$30.76$32.516,352,900——
2019-11-07$30.89$32.656,342,400——
2019-11-06$30.96$32.724,270,300——
2019-11-05$31.18$32.955,500,200——
2019-11-04$30.95$32.605,888,600——
2019-11-01$30.56$32.198,270,900——
2019-10-31$30.06$31.678,779,600——
2019-10-30$30.29$31.9110,356,100——
2019-10-29$30.92$32.576,843,200——
2019-10-28$31.36$33.0410,298,500——
2019-10-25$30.86$32.5113,835,700——
2019-10-24$29.41$30.9817,890,900——
2019-10-23$28.29$29.808,396,900——
2019-10-22$28.26$29.778,022,000——
2019-10-21$28.62$30.156,746,400——
2019-10-18$28.22$29.735,689,100——
2019-10-17$27.93$29.426,709,600——
2019-10-16$28.05$29.556,353,300——
2019-10-15$28.27$29.787,019,200——
2019-10-14$27.62$29.103,167,100——
2019-10-11$27.36$28.827,492,400——
2019-10-10$27.18$28.637,057,600——
2019-10-09$27.07$28.528,095,500——
2019-10-08$26.26$27.669,028,100——
2019-10-07$25.83$27.215,725,400——
2019-10-04$25.83$27.216,446,100——
2019-10-03$25.27$26.628,586,400——
2019-10-02$25.37$26.7314,178,200——
2019-10-01$26.80$28.236,547,000——
2019-09-30$26.97$28.415,109,800——
2019-09-27$27.01$28.455,155,100——
2019-09-26$27.19$28.644,831,300——
2019-09-25$27.44$28.916,369,400——
2019-09-24$27.00$28.445,558,300——
2019-09-23$27.50$28.975,324,400——
2019-09-20$27.99$29.496,885,400——
2019-09-19$28.30$29.815,102,700——
2019-09-18$28.60$30.136,129,400——
2019-09-17$28.64$30.1712,683,400——
2019-09-16$27.77$29.2515,507,800——
2019-09-13$29.95$31.557,131,900——
2019-09-12$29.94$31.545,808,800——
2019-09-11$29.76$31.3510,842,600——
2019-09-10$29.12$30.686,377,300——
2019-09-09$28.44$29.968,561,600——
2019-09-06$27.79$29.275,791,900——
2019-09-05$27.69$29.176,254,600——
2019-09-04$27.00$28.445,653,300——
2019-09-03$26.51$27.936,730,000——
2019-08-30$26.31$27.725,076,200——
2019-08-29$26.32$27.737,205,600——
2019-08-28$25.33$26.689,079,100——
2019-08-27$24.45$25.767,503,700——
2019-08-26$25.19$26.546,722,600——
2019-08-23$25.42$26.788,900,100——
2019-08-22$26.53$27.955,957,900——
2019-08-21$26.42$27.836,227,500——
2019-08-20$25.83$27.217,658,800——
2019-08-19$26.10$27.499,034,800——
2019-08-16$25.79$27.178,826,800——
2019-08-15$25.41$26.7710,057,900——
2019-08-14$26.10$27.4910,104,400——
2019-08-13$27.51$28.9812,950,000——
2019-08-12$27.64$29.128,015,000——
2019-08-09$28.78$30.324,031,300——
2019-08-08$29.08$30.635,028,200——
2019-08-07$28.63$30.166,771,500——
2019-08-06$28.36$29.876,010,100——
2019-08-05$28.53$29.958,948,900——
2019-08-02$29.45$30.916,475,900——
2019-08-01$29.84$31.328,013,000——
2019-07-31$30.51$32.036,269,400——
2019-07-30$30.71$32.245,290,200——
2019-07-29$30.74$32.276,963,900——
2019-07-26$31.24$32.797,875,200——
2019-07-25$31.67$33.2413,152,300——
2019-07-24$34.59$36.317,315,300——
2019-07-23$33.73$35.414,524,100——
2019-07-22$32.90$34.544,005,600——
2019-07-19$33.08$34.724,249,000——
2019-07-18$33.74$35.423,049,300——
2019-07-17$33.26$34.915,881,900——
2019-07-16$34.22$35.926,353,600——
2019-07-15$33.61$35.283,483,600——
2019-07-12$33.78$35.465,012,200——
2019-07-11$33.03$34.676,842,900——
2019-07-10$32.94$34.588,869,700——
2019-07-09$32.36$33.975,450,600——
2019-07-08$32.79$34.425,328,800——
2019-07-05$32.46$34.072,583,900——
2019-07-03$32.72$34.352,747,700——
2019-07-02$32.19$33.794,765,100——
2019-07-01$32.88$34.518,985,600——
2019-06-28$32.61$34.235,238,500——
2019-06-27$32.15$33.754,274,500——
2019-06-26$31.46$33.024,089,700——
2019-06-25$31.26$32.816,523,600——
2019-06-24$31.82$33.408,425,700——
2019-06-21$31.57$33.147,481,800——
2019-06-20$32.15$33.758,969,200——
2019-06-19$33.21$34.865,535,500——
2019-06-18$32.52$34.143,789,300——
2019-06-17$32.56$34.183,420,700——
2019-06-14$32.68$34.306,128,000——
2019-06-13$33.09$34.7410,856,500——
2019-06-12$31.10$32.655,185,700——
2019-06-11$30.58$32.103,461,800——
2019-06-10$30.76$32.295,449,400——
2019-06-07$30.92$32.464,843,600——
2019-06-06$30.38$31.895,507,600——
2019-06-05$30.36$31.878,713,700——
2019-06-04$29.12$30.5710,218,500——
2019-06-03$27.20$28.556,796,300——
2019-05-31$27.23$28.587,441,400——
2019-05-30$28.17$29.574,734,100——
2019-05-29$28.41$29.826,248,100——
2019-05-28$28.73$30.168,362,800——
2019-05-24$29.17$30.625,764,000——
2019-05-23$29.50$30.9711,324,600——
2019-05-22$29.92$31.4110,258,700——
2019-05-21$31.30$32.864,986,900——
2019-05-20$30.96$32.507,576,200——
2019-05-17$31.74$33.324,751,600——
2019-05-16$32.32$33.934,739,700——
2019-05-15$32.16$33.764,518,600——
2019-05-14$32.34$33.955,503,900——
2019-05-13$32.14$33.747,040,900——
2019-05-10$33.99$35.684,949,800——
2019-05-09$33.95$35.644,500,100——
2019-05-08$33.75$35.434,374,100——
2019-05-07$33.91$35.606,957,800——
2019-05-06$34.75$36.374,156,800——
2019-05-03$34.79$36.415,181,400——
2019-05-02$33.95$35.545,320,300——
2019-05-01$33.91$35.494,466,600——
2019-04-30$34.18$35.785,719,600——
2019-04-29$33.77$35.355,558,200——
2019-04-26$33.06$34.609,623,100——
2019-04-25$33.41$34.976,156,500——
2019-04-24$33.99$35.583,739,800——
2019-04-23$33.97$35.563,329,800——
2019-04-22$33.48$35.043,884,200——
2019-04-18$34.37$35.983,318,200——
2019-04-17$34.38$35.993,772,100——
2019-04-16$34.03$35.624,498,400——
2019-04-15$33.75$35.336,390,600——
2019-04-12$34.69$36.314,610,500——
2019-04-11$34.81$36.447,352,400——
2019-04-10$34.02$35.617,159,500——
2019-04-09$33.31$34.878,119,100——
2019-04-08$33.88$35.466,219,800——
2019-04-05$34.06$35.655,164,700——
2019-04-04$33.93$35.516,192,300——
2019-04-03$33.71$35.2810,014,300——
2019-04-02$32.99$34.5310,406,100——
2019-04-01$32.35$33.867,438,200——
2019-03-29$31.76$33.246,980,800——
2019-03-28$30.90$32.346,687,200——
2019-03-27$30.94$32.386,406,900——
2019-03-26$30.21$31.624,583,400——
2019-03-25$30.21$31.625,172,000——
2019-03-22$30.57$32.007,488,900——
2019-03-21$31.45$32.925,725,100——
2019-03-20$30.96$32.416,250,200——
2019-03-19$31.59$33.076,824,500——
2019-03-18$31.38$32.856,832,700——
2019-03-15$31.43$32.909,645,100——
2019-03-14$32.13$33.636,454,500——
2019-03-13$31.84$33.3311,092,900——
2019-03-12$30.92$32.3610,887,500——
2019-03-11$32.05$33.558,944,000——
2019-03-08$31.91$33.406,200,500——
2019-03-07$32.22$33.727,112,400——
2019-03-06$32.76$34.296,420,800——
2019-03-05$33.23$34.787,405,700——
2019-03-04$33.72$35.296,998,100——
2019-03-01$34.64$36.268,654,000——
2019-02-28$35.63$37.297,873,800——
2019-02-27$35.69$37.365,874,900——
2019-02-26$36.25$37.947,565,000——
2019-02-25$35.90$37.5810,905,900——
2019-02-22$35.49$37.155,393,300——
2019-02-21$34.98$36.615,900,700——
2019-02-20$35.06$36.706,969,900——
2019-02-19$35.47$37.136,436,100——
2019-02-15$35.05$36.6911,471,900——
2019-02-14$36.11$37.804,070,000——
2019-02-13$36.21$37.905,837,900——
2019-02-12$35.75$37.426,883,200——
2019-02-11$36.59$38.304,932,600——
2019-02-08$36.00$37.684,973,300——
2019-02-07$36.17$37.865,857,300——
2019-02-06$36.76$38.485,802,800——
2019-02-05$36.93$38.656,003,200——
2019-02-04$36.78$38.399,089,300——
2019-02-01$36.11$37.696,611,900——
2019-01-31$35.77$37.347,706,600——
2019-01-30$36.34$37.937,435,600——
2019-01-29$36.29$37.888,744,300——
2019-01-28$36.57$38.1714,843,500——
2019-01-25$34.98$36.5115,811,300——
2019-01-24$33.66$35.1415,531,100——
2019-01-23$31.65$33.0414,317,900——
2019-01-22$32.74$34.1814,598,200——
2019-01-18$33.97$35.465,817,700——
2019-01-17$33.58$35.055,917,500——
2019-01-16$32.84$34.289,141,600——
2019-01-15$32.10$33.517,643,100——
2019-01-14$31.71$33.105,878,500——
2019-01-11$31.80$33.196,900,100——
2019-01-10$32.04$33.4519,726,300——
2019-01-09$33.42$34.896,179,400——
2019-01-08$32.42$33.847,107,700——
2019-01-07$32.95$34.408,010,700——
2019-01-04$32.04$33.459,369,600——
2019-01-03$30.06$31.3816,822,000——
2019-01-02$32.48$33.905,229,500——